Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2009 | USD | 5.16 | 5.49 | 5.09 | 5.47 | 0.547 | +0.38 (+7.47%) | 698,800 |
20 Jan 2009 | USD | 5.62 | 5.79 | 5.08 | 5.09 | 0.509 | -0.62 (-10.86%) | 1,387,610 |
19 Jan 2009 | USD | 5.71 | 5.71 | 5.71 | 5.71 | 0.571 | 0.0 (0.0%) | 0 |
16 Jan 2009 | USD | 5.82 | 5.82 | 5.4601 | 5.71 | 0.571 | -0.08 (-1.38%) | 925,990 |
15 Jan 2009 | USD | 5.73 | 5.8 | 5.29 | 5.79 | 0.579 | +0.06 (+1.05%) | 1,854,880 |
14 Jan 2009 | USD | 5.99 | 6.14 | 5.51 | 5.73 | 0.573 | -0.31 (-5.13%) | 1,490,580 |
13 Jan 2009 | USD | 6.49 | 6.49 | 6 | 6.04 | 0.604 | -0.46 (-7.08%) | 958,400 |
12 Jan 2009 | USD | 6.46 | 6.6 | 6.202 | 6.5 | 0.65 | 0.0 (0.0%) | 1,375,150 |
9 Jan 2009 | USD | 6.55 | 6.94 | 6.33 | 6.5 | 0.65 | -0.04 (-0.61%) | 1,974,110 |
8 Jan 2009 | USD | 6.22 | 6.8 | 6.06 | 6.54 | 0.654 | +0.29 (+4.64%) | 2,015,160 |
7 Jan 2009 | USD | 6.19 | 6.4 | 6.01 | 6.25 | 0.625 | -0.07 (-1.11%) | 3,206,230 |
6 Jan 2009 | USD | 6.26 | 6.7 | 5.38 | 6.32 | 0.632 | -0.74 (-10.48%) | 4,057,730 |
5 Jan 2009 | USD | 6.5 | 7.07 | 6.4 | 7.06 | 0.706 | +0.65 (+10.14%) | 1,841,450 |
2 Jan 2009 | USD | 6.36 | 6.51 | 6.35 | 6.41 | 0.641 | +0.08 (+1.26%) | 1,057,980 |
1 Jan 2009 | USD | 6.33 | 6.33 | 6.33 | 6.33 | 0.633 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 6.61 | 6.82 | 6.31 | 6.33 | 0.633 | -0.26 (-3.95%) | 1,095,430 |
30 Dec 2008 | USD | 6.32 | 6.63 | 6.12 | 6.59 | 0.659 | +0.32 (+5.10%) | 1,463,320 |
29 Dec 2008 | USD | 6.77 | 6.77 | 6.01 | 6.27 | 0.627 | -0.49 (-7.25%) | 1,070,040 |
26 Dec 2008 | USD | 6.31 | 6.8 | 6.23 | 6.76 | 0.676 | +0.49 (+7.81%) | 329,680 |
25 Dec 2008 | USD | 6.27 | 6.27 | 6.27 | 6.27 | 0.627 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 6.73 | 6.73 | 6.04 | 6.27 | 0.627 | -0.46 (-6.84%) | 400,380 |
23 Dec 2008 | USD | 6.41 | 6.74 | 6.35 | 6.73 | 0.673 | +0.33 (+5.16%) | 578,850 |
22 Dec 2008 | USD | 6.58 | 6.69 | 6 | 6.4 | 0.64 | -0.17 (-2.59%) | 664,050 |
19 Dec 2008 | USD | 7.05 | 7.05 | 6.42 | 6.57 | 0.657 | -0.22 (-3.24%) | 2,456,210 |
18 Dec 2008 | USD | 7.1 | 7.25 | 6.7 | 6.79 | 0.679 | -0.34 (-4.77%) | 455,010 |
17 Dec 2008 | USD | 6.92 | 7.18 | 6.69 | 7.13 | 0.713 | +0.14 (+2.00%) | 1,285,710 |
16 Dec 2008 | USD | 6.52 | 7 | 6.28 | 6.99 | 0.699 | +0.52 (+8.04%) | 1,950,440 |
15 Dec 2008 | USD | 6.5 | 6.72 | 6.25 | 6.47 | 0.647 | -0.04 (-0.61%) | 1,787,700 |
12 Dec 2008 | USD | 6.22 | 6.52 | 6.2 | 6.51 | 0.651 | +0.2 (+3.17%) | 1,156,900 |
11 Dec 2008 | USD | 6.41 | 6.47 | 6.26 | 6.31 | 0.631 | -0.17 (-2.62%) | 940,040 |